Hua Hong Semiconductor Limited (HKG:1347)
Hong Kong · Delayed Price · Currency is HKD 86.50
+4.10 (4.98%)
Oct 27, 2025, 4:08 PM HKT
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 74.50 | 82.40 | 74.40 | 82.40 | 82.40 | 13.73% | 85,728,078 |
| Oct 23, 2025 | 75.50 | 75.75 | 69.70 | 72.45 | 72.45 | -4.61% | 63,536,641 |
| Oct 22, 2025 | 77.00 | 77.25 | 73.30 | 75.95 | 75.95 | -2.25% | 39,986,620 |
| Oct 21, 2025 | 79.45 | 80.70 | 77.20 | 77.70 | 77.70 | -0.26% | 54,727,854 |
| Oct 20, 2025 | 78.50 | 80.15 | 76.20 | 77.90 | 77.90 | 2.77% | 42,416,907 |
| Oct 17, 2025 | 81.20 | 83.05 | 75.05 | 75.80 | 75.80 | -6.94% | 67,119,344 |
| Oct 16, 2025 | 80.85 | 83.45 | 79.25 | 81.45 | 81.45 | 0.74% | 56,891,907 |
| Oct 15, 2025 | 77.50 | 82.10 | 74.30 | 80.85 | 80.85 | 5.34% | 76,620,942 |
| Oct 14, 2025 | 90.85 | 90.85 | 74.65 | 76.75 | 76.75 | -13.08% | 113,452,200 |
| Oct 13, 2025 | 78.80 | 89.55 | 78.75 | 88.30 | 88.30 | 8.01% | 116,484,542 |
| Oct 10, 2025 | 84.90 | 87.35 | 79.55 | 81.75 | 81.75 | -4.05% | 77,063,107 |
| Oct 9, 2025 | 90.40 | 99.50 | 83.00 | 85.20 | 85.20 | -6.43% | 145,563,474 |
| Oct 8, 2025 | 90.90 | 93.50 | 88.20 | 91.05 | 91.05 | -0.49% | 17,071,463 |
| Oct 6, 2025 | 88.00 | 93.45 | 86.15 | 91.50 | 91.50 | 4.57% | 22,418,413 |
| Oct 3, 2025 | 85.70 | 88.75 | 84.80 | 87.50 | 87.50 | 2.10% | 18,721,616 |
| Oct 2, 2025 | 80.05 | 87.70 | 79.70 | 85.70 | 85.70 | 7.13% | 26,629,841 |
| Sep 30, 2025 | 74.00 | 81.80 | 73.15 | 80.00 | 80.00 | 10.96% | 72,851,637 |
| Sep 29, 2025 | 69.15 | 72.40 | 66.70 | 72.10 | 72.10 | 5.64% | 54,504,945 |
| Sep 26, 2025 | 65.80 | 72.40 | 65.25 | 68.25 | 68.25 | 3.02% | 77,180,801 |
| Sep 25, 2025 | 63.95 | 68.00 | 63.35 | 66.25 | 66.25 | 4.74% | 53,991,734 |
| Sep 24, 2025 | 60.85 | 66.40 | 59.50 | 63.25 | 63.25 | 3.86% | 61,117,210 |
| Sep 23, 2025 | 62.80 | 63.55 | 59.10 | 60.90 | 60.90 | -2.48% | 40,406,337 |
| Sep 22, 2025 | 60.45 | 63.30 | 59.05 | 62.45 | 62.45 | 3.57% | 42,021,733 |
| Sep 19, 2025 | 58.90 | 62.30 | 57.90 | 60.30 | 60.30 | 4.06% | 65,114,662 |
| Sep 18, 2025 | 54.80 | 60.50 | 54.40 | 57.95 | 57.95 | 8.62% | 121,473,728 |
| Sep 17, 2025 | 52.35 | 54.70 | 51.55 | 53.35 | 53.35 | 2.99% | 47,955,683 |
| Sep 16, 2025 | 52.20 | 52.90 | 51.10 | 51.80 | 51.80 | -0.67% | 28,884,031 |
| Sep 15, 2025 | 53.00 | 53.60 | 51.45 | 52.15 | 52.15 | 2.46% | 46,268,267 |
| Sep 12, 2025 | 50.60 | 52.90 | 50.40 | 50.90 | 50.90 | 1.39% | 44,316,110 |
| Sep 11, 2025 | 48.30 | 51.20 | 47.40 | 50.20 | 50.20 | 4.63% | 52,263,661 |
| Sep 10, 2025 | 47.16 | 48.48 | 46.96 | 47.98 | 47.98 | 2.04% | 25,381,865 |
| Sep 9, 2025 | 47.30 | 48.78 | 46.40 | 47.02 | 47.02 | -0.17% | 30,507,343 |
| Sep 8, 2025 | 47.60 | 47.68 | 45.72 | 47.10 | 47.10 | -1.01% | 31,324,953 |
| Sep 5, 2025 | 46.06 | 48.20 | 45.64 | 47.58 | 47.58 | 4.16% | 49,308,829 |
| Sep 4, 2025 | 48.56 | 48.84 | 44.66 | 45.68 | 45.68 | -5.42% | 59,542,152 |
| Sep 3, 2025 | 49.84 | 50.20 | 48.02 | 48.30 | 48.30 | -1.87% | 52,605,674 |
| Sep 2, 2025 | 52.35 | 52.50 | 48.48 | 49.22 | 49.22 | -5.53% | 87,212,582 |
| Sep 1, 2025 | 56.50 | 57.20 | 50.50 | 52.10 | 52.10 | -3.16% | 117,231,143 |
| Aug 29, 2025 | 55.15 | 55.80 | 53.00 | 53.80 | 53.80 | -5.94% | 79,591,149 |
| Aug 28, 2025 | 53.00 | 57.25 | 52.50 | 57.20 | 57.20 | 8.44% | 97,425,632 |
| Aug 27, 2025 | 54.55 | 55.55 | 52.50 | 52.75 | 52.75 | -0.85% | 71,766,893 |
| Aug 26, 2025 | 54.55 | 54.60 | 52.00 | 53.20 | 53.20 | -2.03% | 41,394,863 |
| Aug 25, 2025 | 56.60 | 59.15 | 52.50 | 54.30 | 54.30 | -3.04% | 105,586,044 |
| Aug 22, 2025 | 48.04 | 56.60 | 47.98 | 56.00 | 56.00 | 17.85% | 134,847,457 |
| Aug 21, 2025 | 47.78 | 48.36 | 47.16 | 47.52 | 47.52 | -0.08% | 37,571,119 |
| Aug 20, 2025 | 46.62 | 48.62 | 46.30 | 47.56 | 47.56 | 2.02% | 46,375,816 |
| Aug 19, 2025 | 48.20 | 49.30 | 46.20 | 46.62 | 46.62 | -3.12% | 53,076,066 |
| Aug 18, 2025 | 51.00 | 51.00 | 46.06 | 48.12 | 48.12 | -6.20% | 126,029,890 |
| Aug 15, 2025 | 48.80 | 52.00 | 47.56 | 51.30 | 51.30 | 5.21% | 73,830,895 |
| Aug 14, 2025 | 47.88 | 50.85 | 47.14 | 48.76 | 48.76 | 3.04% | 69,677,051 |